Quad/Graphics Inc.

5.42
-0.06 (-1.09%)
At close: Mar 28, 2025, 3:59 PM
5.43
0.22%
After-hours: Mar 28, 2025, 08:00 PM EDT

Quad/Graphics Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 5.44 5.50 5.33 5.43 -0.05 -0.91% 146,941
Mar 27, 2025 5.53 5.58 5.46 5.48 -0.07 -1.26% 156,600
Mar 26, 2025 5.49 5.55 5.49 5.55 0.09 1.65% 134,724
Mar 25, 2025 5.54 5.55 5.46 5.46 -0.08 -1.44% 149,100
Mar 24, 2025 5.61 5.68 5.48 5.54 0.04 0.73% 220,302
Mar 21, 2025 5.44 5.56 5.41 5.50 -0.01 -0.18% 260,830
Mar 20, 2025 5.63 5.75 5.50 5.51 -0.21 -3.67% 313,300
Mar 19, 2025 5.51 5.73 5.50 5.72 0.21 3.81% 163,035
Mar 18, 2025 5.55 5.66 5.50 5.51 -0.07 -1.25% 158,900
Mar 17, 2025 5.50 5.60 5.50 5.58 0.08 1.45% 202,800
Mar 14, 2025 5.57 5.70 5.49 5.50 -0.01 -0.18% 168,802
Mar 13, 2025 5.49 5.54 5.38 5.51 0.01 0.18% 234,600
Mar 12, 2025 5.65 5.69 5.40 5.50 -0.04 -0.72% 202,700
Mar 11, 2025 5.51 5.70 5.43 5.54 0.05 0.91% 331,327
Mar 10, 2025 5.66 5.85 5.39 5.49 -0.31 -5.34% 603,402
Mar 7, 2025 5.73 5.83 5.62 5.80 0.04 0.69% 268,446
Mar 6, 2025 5.88 5.89 5.74 5.76 -0.23 -3.84% 240,100
Mar 5, 2025 5.88 6.05 5.86 5.99 0.10 1.70% 257,022
Mar 4, 2025 5.97 6.08 5.81 5.89 -0.18 -2.97% 374,147
Mar 3, 2025 6.34 6.36 6.05 6.07 -0.21 -3.34% 366,200
Feb 28, 2025 5.97 6.30 5.92 6.28 0.29 4.84% 288,800
Feb 27, 2025 6.13 6.16 5.98 5.99 -0.19 -3.07% 327,285
Feb 26, 2025 6.25 6.33 6.13 6.18 -0.08 -1.28% 382,620
Feb 25, 2025 6.20 6.43 6.17 6.26 0.07 1.13% 387,700
Feb 24, 2025 6.03 6.58 6.03 6.19 0.20 3.34% 495,001
Feb 21, 2025 6.57 6.60 5.96 5.99 -0.55 -8.41% 522,900
Feb 20, 2025 7.73 7.73 6.40 6.54 -1.24 -15.94% 679,512
Feb 19, 2025 6.44 8.04 6.44 7.78 0.76 10.83% 1,069,700
Feb 18, 2025 7.77 7.77 6.90 7.02 -0.59 -7.75% 769,322
Feb 14, 2025 7.84 7.98 7.53 7.61 -0.23 -2.93% 235,331
Feb 13, 2025 7.06 7.93 7.06 7.84 1.08 15.98% 507,885
Feb 12, 2025 6.77 6.89 6.75 6.76 -0.17 -2.45% 107,530
Feb 11, 2025 6.73 6.93 6.73 6.93 0.14 2.06% 149,317
Feb 10, 2025 6.74 6.80 6.57 6.79 0.05 0.74% 121,500
Feb 7, 2025 6.99 6.99 6.71 6.74 -0.22 -3.16% 137,700
Feb 6, 2025 7.18 7.18 6.90 6.96 -0.16 -2.25% 159,200
Feb 5, 2025 7.17 7.30 7.06 7.12 0.00 0.00% 203,100
Feb 4, 2025 7.12 7.19 6.25 7.12 -0.05 -0.70% 402,419
Feb 3, 2025 6.56 7.40 6.50 7.17 0.45 6.70% 534,411
Jan 31, 2025 6.93 6.97 6.63 6.72 -0.30 -4.27% 192,607
Jan 30, 2025 6.82 7.08 6.82 7.02 0.26 3.85% 172,546
Jan 29, 2025 7.11 7.12 6.71 6.76 -0.35 -4.92% 178,600
Jan 28, 2025 7.11 7.33 7.03 7.11 -0.04 -0.56% 197,214
Jan 27, 2025 6.80 7.21 6.73 7.15 0.34 4.99% 177,343
Jan 24, 2025 6.92 6.92 6.62 6.81 -0.14 -2.01% 186,349
Jan 23, 2025 6.71 6.96 6.71 6.95 0.21 3.12% 196,613
Jan 22, 2025 6.82 6.82 6.60 6.74 -0.10 -1.46% 317,305
Jan 21, 2025 6.85 6.94 6.75 6.84 0.08 1.18% 158,209
Jan 17, 2025 6.76 6.89 6.66 6.76 0.08 1.20% 109,331
Jan 16, 2025 6.73 6.87 6.67 6.68 -0.05 -0.74% 124,431